Singapore markets open in 4 hours 13 minutes

Lightspeed Commerce Inc. (LSPD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.68+0.16 (+0.82%)
At close: 04:00PM EDT
19.68 0.00 (0.00%)
After hours: 04:27PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD240119C000050002022-08-29 10:15AM EDT5.0015.0012.5014.800.00-1168.95%
LSPD240119C000100002022-09-21 11:16AM EDT10.0010.7811.2012.900.00-51997.51%
LSPD240119C000125002022-09-07 11:11AM EDT12.508.449.6011.800.00-71394.87%
LSPD240119C000150002022-09-29 2:23PM EDT15.007.408.409.800.00-45886.47%
LSPD240119C000175002022-09-26 12:49PM EDT17.505.757.109.300.00-21487.30%
LSPD240119C000200002022-09-28 12:05PM EDT20.006.005.308.600.00-12581.91%
LSPD240119C000225002022-09-14 2:04PM EDT22.505.684.607.600.00-291680.52%
LSPD240119C000250002022-09-21 11:16AM EDT25.004.674.506.200.00-516279.20%
LSPD240119C000300002022-10-04 10:55AM EDT30.004.403.604.800.00-35577.88%
LSPD240119C000350002022-09-29 12:57PM EDT35.003.002.504.400.00-24678.27%
LSPD240119C000400002022-10-06 12:36PM EDT40.002.702.353.20-0.05-1.82%116677.47%
LSPD240119C000450002022-10-05 3:09PM EDT45.002.001.403.000.00-1019676.17%
LSPD240119C000500002022-10-06 10:49AM EDT50.001.721.502.55-0.23-11.79%215278.78%
LSPD240119C000550002022-10-06 11:30AM EDT55.001.501.252.10-0.50-25.00%119178.17%
LSPD240119C000600002022-10-06 11:20AM EDT60.001.150.852.20-1.35-54.00%29879.66%
LSPD240119C000650002022-10-06 10:25AM EDT65.001.000.851.80+0.30+42.86%211679.83%
LSPD240119C000700002022-08-15 11:13AM EDT70.001.600.251.800.00-4713077.59%
LSPD240119C000750002022-08-10 2:06PM EDT75.001.650.151.700.00-65878.32%
LSPD240119C000800002022-09-27 1:25PM EDT80.000.100.201.350.00-412877.64%
LSPD240119C000850002022-08-10 3:57PM EDT85.001.400.051.450.00-2579.30%
LSPD240119C000900002022-02-03 3:21PM EDT90.003.641.152.750.00-196102.32%
LSPD240119C000950002022-08-15 11:55AM EDT95.001.000.101.300.00-105382.08%
LSPD240119C001000002022-08-16 12:00PM EDT100.001.520.051.250.00-134882.67%
LSPD240119C001050002022-05-17 12:37PM EDT105.001.600.002.150.00-174293.60%
LSPD240119C001100002022-07-25 9:52AM EDT110.000.350.002.050.00-54594.26%
LSPD240119C001150002022-09-13 10:04AM EDT115.000.500.001.000.00-1883.30%
LSPD240119C001200002022-01-28 12:42PM EDT120.002.000.802.600.00-247109.25%
LSPD240119C001250002022-05-03 3:13PM EDT125.000.980.652.050.00-297104.83%
LSPD240119C001300002022-05-03 3:13PM EDT130.000.970.602.050.00-2181105.76%
LSPD240119C001350002022-01-04 11:37AM EDT135.002.601.002.750.00-22116.21%
LSPD240119C001400002021-11-10 10:39AM EDT140.0010.800.005.100.00-1013127.30%
LSPD240119C001450002021-11-10 7:51AM EDT145.0030.3118.604.900.00--1238.45%
LSPD240119C001500002022-05-10 12:40PM EDT150.000.350.201.650.00-25107102.73%
LSPD240119C001550002022-03-07 4:26PM EDT155.000.850.051.500.00-1218100.39%
LSPD240119C001600002022-01-24 10:48AM EDT160.001.450.301.800.00-140107.54%
LSPD240119C001650002022-01-19 12:28PM EDT165.001.900.401.850.00-10135110.08%
LSPD240119C001700002022-07-28 1:40PM EDT170.000.450.101.000.00-12097.31%
LSPD240119C001800002022-08-05 9:30AM EDT180.000.540.050.850.00-12495.90%
LSPD240119C001850002022-08-15 11:43AM EDT185.000.550.150.750.00-227796.73%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD240119P000050002022-06-17 9:42AM EDT5.000.750.251.200.00-88108.59%
LSPD240119P000100002022-09-29 11:49AM EDT10.002.001.402.500.00-3688.18%
LSPD240119P000125002022-09-30 11:50AM EDT12.503.002.053.700.00-1883.50%
LSPD240119P000150002022-06-09 12:03PM EDT15.004.053.204.900.00-1080.96%
LSPD240119P000175002022-05-12 11:38AM EDT17.507.003.006.900.00-122273.10%
LSPD240119P000200002022-09-27 11:12AM EDT20.007.105.707.600.00-64274.34%
LSPD240119P000225002022-09-30 2:30PM EDT22.508.607.009.300.00-1771.58%
LSPD240119P000250002022-09-30 2:26PM EDT25.0010.408.3011.100.00-11268.26%
LSPD240119P000300002022-09-21 3:32PM EDT30.0014.0012.3014.800.00-152966.99%
LSPD240119P000350002022-09-28 12:47PM EDT35.0018.1616.3018.600.00-103962.72%
LSPD240119P000400002022-08-05 10:35AM EDT40.0020.6521.6024.600.00-103177.59%
LSPD240119P000450002022-08-03 1:56PM EDT45.0023.0026.3028.400.00-1574.02%
LSPD240119P000500002022-09-21 11:25AM EDT50.0032.2529.9032.300.00-21759.60%
LSPD240119P000550002022-09-21 11:25AM EDT55.0037.1034.7036.300.00-22467.24%
LSPD240119P000600002022-09-26 11:29AM EDT60.0043.4638.9041.800.00-11779.10%
LSPD240119P000650002022-07-29 10:03AM EDT65.0044.4943.6048.400.00-95767.97%
LSPD240119P000700002022-08-04 1:47PM EDT70.0048.8850.1054.900.00-14295.63%
LSPD240119P000750002022-03-07 10:34AM EDT75.0053.0545.1049.700.00-380.00%
LSPD240119P000800002022-07-29 9:42AM EDT80.0059.4058.0063.000.00-1260.16%
LSPD240119P000850002022-07-25 9:49AM EDT85.0065.4263.5068.000.00-52071.39%
LSPD240119P000900002022-05-27 2:59PM EDT90.0065.0264.4067.200.00-140.00%
LSPD240119P000950002022-01-20 12:50PM EDT95.0063.6367.0070.000.00-130.00%
LSPD240119P001000002022-08-16 12:00PM EDT100.0078.9278.5083.500.00-1083.69%
LSPD240119P001050002021-11-19 11:39AM EDT105.0055.4066.0070.300.00-120.00%
LSPD240119P001150002021-11-04 11:37AM EDT115.0057.0072.0077.000.00-4110.00%
LSPD240119P001200002022-01-24 11:45AM EDT120.0093.6095.0098.000.00-4130.00%
LSPD240119P001250002022-01-19 2:03PM EDT125.0092.5096.50101.000.00-230.00%
LSPD240119P001300002022-02-04 12:13PM EDT130.0099.51105.50110.000.00-590.00%
LSPD240119P001500002022-02-04 12:13PM EDT150.00119.23125.00130.000.00-510.00%
LSPD240119P001850002021-11-30 3:10PM EDT185.00135.70142.00145.500.00--460.00%